Shenzhen Qingyi Photomask Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.400 | 20.700 | 20.000 | 20.230 | 20.230 | 5,315,092 |
| 2024-04-29 | 19.620 | 21.260 | 19.300 | 20.800 | 20.800 | 10,010,730 |
| 2024-04-26 | 17.300 | 17.820 | 17.140 | 17.800 | 17.800 | 1,786,965 |
| 2024-04-25 | 17.310 | 17.400 | 16.900 | 17.200 | 17.200 | 1,319,689 |
| 2024-04-24 | 16.740 | 17.150 | 16.610 | 17.120 | 17.120 | 1,450,886 |
| 2024-04-23 | 16.400 | 16.850 | 16.300 | 16.620 | 16.620 | 1,572,491 |
| 2024-04-22 | 15.960 | 16.390 | 15.330 | 16.330 | 16.330 | 1,367,491 |
| 2024-04-19 | 16.580 | 16.580 | 15.780 | 16.000 | 16.000 | 1,712,169 |
| 2024-04-18 | 16.180 | 16.850 | 15.800 | 16.580 | 16.580 | 2,261,537 |
| 2024-04-17 | 15.430 | 16.270 | 15.430 | 16.190 | 16.190 | 1,941,859 |
| 2024-04-16 | 16.570 | 16.570 | 15.170 | 15.400 | 15.400 | 3,274,327 |
| 2024-04-15 | 16.530 | 16.960 | 16.110 | 16.550 | 16.550 | 2,865,149 |
| 2024-04-12 | 16.660 | 17.070 | 16.630 | 16.700 | 16.700 | 1,561,786 |
| 2024-04-11 | 16.950 | 17.170 | 16.590 | 16.660 | 16.660 | 2,099,735 |
| 2024-04-10 | 17.290 | 17.380 | 16.890 | 17.040 | 17.040 | 1,451,759 |
| 2024-04-09 | 16.900 | 17.480 | 16.670 | 17.460 | 17.460 | 1,889,000 |
| 2024-04-08 | 17.510 | 17.540 | 16.900 | 16.900 | 16.900 | 1,895,556 |
| 2024-04-03 | 17.500 | 18.030 | 17.420 | 17.730 | 17.730 | 1,647,037 |
| 2024-04-02 | 18.290 | 18.360 | 17.720 | 17.950 | 17.950 | 1,801,108 |
| 2024-04-01 | 17.750 | 18.480 | 17.720 | 18.290 | 18.290 | 2,113,016 |
| 2024-03-29 | 16.970 | 17.540 | 16.830 | 17.540 | 17.540 | 1,003,422 |
| 2024-03-28 | 16.740 | 17.470 | 16.590 | 17.060 | 17.060 | 3,075,716 |
| 2024-03-27 | 17.740 | 17.780 | 16.670 | 16.700 | 16.700 | 2,943,988 |
| 2024-03-26 | 18.200 | 18.660 | 17.490 | 17.760 | 17.760 | 4,971,732 |
| 2024-03-25 | 18.480 | 19.780 | 18.340 | 18.370 | 18.370 | 5,533,096 |
| 2024-03-22 | 18.590 | 18.850 | 18.450 | 18.630 | 18.630 | 2,446,424 |
| 2024-03-21 | 18.860 | 19.080 | 18.530 | 18.670 | 18.670 | 2,004,367 |
| 2024-03-20 | 18.750 | 18.950 | 18.550 | 18.860 | 18.860 | 2,003,565 |
| 2024-03-19 | 18.870 | 19.080 | 18.650 | 18.770 | 18.770 | 2,865,928 |
| 2024-03-18 | 18.250 | 18.820 | 18.200 | 18.780 | 18.780 | 2,629,005 |
| 2024-03-15 | 17.910 | 18.160 | 17.770 | 18.120 | 18.120 | 2,194,697 |
| 2024-03-14 | 18.240 | 18.370 | 17.700 | 18.060 | 18.060 | 2,878,189 |
| 2024-03-13 | 18.260 | 18.690 | 18.160 | 18.400 | 18.400 | 3,019,365 |
| 2024-03-12 | 18.010 | 18.450 | 18.000 | 18.130 | 18.130 | 2,129,428 |
| 2024-03-11 | 17.800 | 18.130 | 17.650 | 18.090 | 18.090 | 2,118,992 |
| 2024-03-08 | 17.570 | 18.100 | 17.510 | 17.950 | 17.950 | 2,339,462 |
| 2024-03-07 | 18.010 | 18.300 | 17.590 | 17.600 | 17.600 | 2,595,235 |
| 2024-03-06 | 17.650 | 18.130 | 17.480 | 17.800 | 17.800 | 2,420,383 |
| 2024-03-05 | 18.000 | 18.260 | 17.620 | 17.770 | 17.770 | 2,776,857 |
| 2024-03-04 | 18.250 | 18.280 | 17.520 | 18.170 | 18.170 | 3,565,277 |
| 2024-03-01 | 17.500 | 18.200 | 17.260 | 18.050 | 18.050 | 4,957,966 |
| 2024-02-29 | 15.850 | 17.240 | 15.800 | 17.230 | 17.230 | 4,661,096 |
| 2024-02-28 | 17.870 | 18.210 | 16.000 | 16.000 | 16.000 | 5,880,719 |
| 2024-02-27 | 17.000 | 17.890 | 16.730 | 17.890 | 17.890 | 3,209,950 |
| 2024-02-26 | 16.800 | 17.420 | 16.700 | 17.060 | 17.060 | 2,782,913 |
| 2024-02-23 | 16.580 | 16.940 | 16.200 | 16.840 | 16.840 | 3,140,906 |
| 2024-02-22 | 15.700 | 16.530 | 15.700 | 16.530 | 16.530 | 3,417,226 |
| 2024-02-21 | 15.680 | 16.360 | 15.580 | 15.880 | 15.880 | 3,446,218 |
| 2024-02-20 | 15.890 | 16.100 | 15.500 | 15.970 | 15.970 | 3,075,494 |
| 2024-02-19 | 15.000 | 15.790 | 14.990 | 15.630 | 15.630 | 4,742,058 |
| 2024-02-08 | 13.720 | 15.140 | 13.330 | 14.990 | 14.990 | 5,994,254 |
| 2024-02-07 | 13.430 | 13.990 | 12.860 | 13.320 | 13.320 | 5,186,110 |
| 2024-02-06 | 12.750 | 13.790 | 11.910 | 13.420 | 13.420 | 4,214,441 |
| 2024-02-05 | 14.110 | 14.190 | 12.230 | 12.820 | 12.820 | 4,804,579 |
| 2024-02-02 | 15.410 | 15.660 | 13.800 | 14.310 | 14.310 | 2,859,861 |
| 2024-02-01 | 15.200 | 15.660 | 14.890 | 15.300 | 15.300 | 2,551,636 |
| 2024-01-31 | 16.100 | 16.500 | 15.230 | 15.250 | 15.250 | 2,275,512 |
| 2024-01-30 | 16.500 | 17.080 | 16.250 | 16.280 | 16.280 | 1,785,301 |
| 2024-01-29 | 17.780 | 17.910 | 17.100 | 17.170 | 17.170 | 1,568,381 |
| 2024-01-26 | 18.230 | 18.240 | 17.580 | 17.710 | 17.710 | 1,808,345 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1200 CNY |
| 2022-06-17 | 0.0600 CNY |
| 2021-07-06 | 0.0900 CNY |
| 2020-06-09 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.